5 DAY PERFORMANCE
+5.21%
1 MONTH PERFORMANCE
-9.74%
3 MONTH PERFORMANCE
+15.43%
6 MONTH PERFORMANCE
+22.72%
YEAR-TO-DATE PERFORMANCE
-1.46%
1 YEAR PERFORMANCE
+201.04%
China Online Education Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.01 | $20.00 (-0.05%) | $20.02 | $19.50 | 4,903 | $115.68 M |
| 03/11/2025 | $19.50 | $20.00 (2.56%) | $20.00 | $18.23 | 3,017 | $115.57 M |
| 03/10/2025 | $19.30 | $19.98 (3.52%) | $19.98 | $18.99 | 15,700 | $115.45 M |
| 03/07/2025 | $18.90 | $19.20 (1.59%) | $19.99 | $18.32 | 15,000 | $110.94 M |
| 03/06/2025 | $16.94 | $17.99 (6.2%) | $17.99 | $16.94 | 9,800 | $103.95 M |
| 03/05/2025 | $16.05 | $16.78 (4.55%) | $17.01 | $15.90 | 11,710 | $96.96 M |
| 03/04/2025 | $17.90 | $16.72 (-6.59%) | $17.99 | $16.72 | 11,327 | $96.61 M |
| 03/03/2025 | $18.50 | $18.45 (-0.27%) | $18.69 | $17.94 | 7,907 | $106.61 M |
| 02/28/2025 | $18.60 | $18.52 (-0.43%) | $19.11 | $18.51 | 4,000 | $107.02 M |
| 02/27/2025 | $18.84 | $18.73 (-0.58%) | $19.20 | $18.55 | 7,304 | $108.23 M |
| 02/26/2025 | $19.87 | $19.10 (-3.88%) | $19.87 | $19.02 | 14,700 | $110.37 M |
| 02/25/2025 | $20.08 | $19.84 (-1.2%) | $20.08 | $19.00 | 12,400 | $114.64 M |
| 02/24/2025 | $19.91 | $20.00 (0.45%) | $20.36 | $19.68 | 10,405 | $115.57 M |
| 02/21/2025 | $20.12 | $19.78 (-1.69%) | $20.35 | $19.63 | 8,023 | $114.30 M |
| 02/20/2025 | $20.20 | $20.26 (0.3%) | $20.26 | $19.94 | 9,400 | $117.07 M |
| 02/19/2025 | $20.54 | $20.20 (-1.66%) | $20.75 | $19.54 | 8,500 | $116.72 M |
| 02/18/2025 | $20.90 | $20.35 (-2.63%) | $21.24 | $20.20 | 14,400 | $117.59 M |
| 02/14/2025 | $22.03 | $21.20 (-3.77%) | $22.03 | $20.80 | 13,400 | $122.50 M |
| 02/13/2025 | $22.05 | $21.20 (-3.85%) | $22.26 | $21.11 | 22,309 | $122.50 M |
| 02/12/2025 | $21.00 | $22.38 (6.57%) | $22.40 | $20.51 | 32,635 | $129.32 M |
| 02/11/2025 | $23.00 | $20.10 (-12.61%) | $23.01 | $19.43 | 50,813 | $116.14 M |
| 02/10/2025 | $24.00 | $23.24 (-3.17%) | $25.70 | $22.51 | 54,000 | $134.29 M |
| 02/07/2025 | $23.36 | $23.90 (2.31%) | $23.99 | $22.02 | 7,300 | $138.10 M |
| 02/06/2025 | $21.48 | $23.72 (10.43%) | $24.35 | $21.30 | 44,448 | $137.06 M |
| 02/05/2025 | $21.19 | $21.48 (1.37%) | $21.48 | $21.00 | 9,033 | $124.12 M |
| 02/04/2025 | $19.90 | $21.16 (6.33%) | $21.31 | $19.90 | 22,100 | $122.27 M |
| 02/03/2025 | $19.34 | $19.99 (3.36%) | $20.00 | $19.24 | 6,401 | $115.51 M |
| 01/31/2025 | $20.00 | $20.00 (0%) | $20.00 | $19.95 | 14,446 | $115.57 M |
| 01/30/2025 | $19.70 | $20.00 (1.52%) | $20.00 | $19.01 | 5,646 | $115.57 M |
| 01/29/2025 | $19.68 | $20.00 (1.63%) | $20.00 | $19.00 | 31,740 | $115.57 M |
| 01/28/2025 | $19.64 | $19.95 (1.58%) | $19.97 | $19.64 | 1,700 | $115.28 M |
| 01/27/2025 | $19.73 | $19.88 (0.76%) | $19.96 | $18.80 | 23,642 | $114.87 M |
| 01/24/2025 | $19.60 | $19.88 (1.43%) | $19.98 | $19.25 | 5,100 | $114.87 M |
| 01/23/2025 | $19.90 | $19.97 (0.35%) | $20.27 | $18.82 | 17,204 | $115.39 M |
| 01/22/2025 | $19.70 | $19.73 (0.15%) | $20.00 | $19.70 | 2,300 | $114.01 M |
| 01/21/2025 | $19.83 | $19.79 (-0.2%) | $19.99 | $19.42 | 6,700 | $114.35 M |
| 01/17/2025 | $19.70 | $20.10 (2.03%) | $20.12 | $19.70 | 12,700 | $116.14 M |
| 01/16/2025 | $19.70 | $20.00 (1.52%) | $20.08 | $19.22 | 50,512 | $115.57 M |
| 01/15/2025 | $20.10 | $20.00 (-0.5%) | $20.10 | $19.13 | 21,400 | $115.57 M |
| 01/14/2025 | $20.00 | $20.09 (0.45%) | $20.72 | $19.71 | 15,300 | $116.09 M |
| 01/13/2025 | $20.55 | $20.10 (-2.19%) | $20.95 | $19.88 | 26,000 | $116.14 M |
| 01/10/2025 | $19.70 | $20.51 (4.11%) | $21.97 | $19.63 | 42,016 | $118.51 M |
| 01/08/2025 | $19.34 | $20.00 (3.41%) | $20.45 | $19.02 | 30,809 | $115.57 M |
| 01/07/2025 | $20.00 | $20.00 (0%) | $20.80 | $19.69 | 11,300 | $115.57 M |
| 01/06/2025 | $19.75 | $20.20 (2.28%) | $20.95 | $19.63 | 27,123 | $116.72 M |
| 01/03/2025 | $19.62 | $19.69 (0.36%) | $19.78 | $19.34 | 2,700 | $113.78 M |
| 01/02/2025 | $19.60 | $20.06 (2.35%) | $20.38 | $18.50 | 3,358 | $115.91 M |
| 12/31/2024 | $18.05 | $20.50 (13.57%) | $20.50 | $16.25 | 115,309 | $118.46 M |
| 12/30/2024 | $17.96 | $19.00 (5.79%) | $19.00 | $17.11 | 32,800 | $109.79 M |
| 12/27/2024 | $17.00 | $17.98 (5.76%) | $17.99 | $16.84 | 21,500 | $103.89 M |
| 12/26/2024 | $17.10 | $17.14 (0.23%) | $17.40 | $16.80 | 20,700 | $99.04 M |
| 12/24/2024 | $17.30 | $17.00 (-1.73%) | $17.70 | $17.00 | 9,500 | $98.23 M |
| 12/23/2024 | $17.30 | $17.45 (0.87%) | $17.46 | $17.02 | 5,700 | $100.83 M |
| 12/20/2024 | $17.32 | $17.68 (2.08%) | $18.00 | $16.95 | 13,700 | $102.16 M |
| 12/19/2024 | $16.00 | $18.00 (12.5%) | $18.37 | $15.98 | 32,200 | $104.01 M |
| 12/18/2024 | $16.30 | $16.46 (0.98%) | $16.47 | $15.45 | 10,100 | $95.11 M |
| 12/17/2024 | $15.75 | $16.41 (4.19%) | $16.50 | $15.75 | 4,800 | $94.82 M |
| 12/16/2024 | $17.37 | $16.78 (-3.4%) | $17.37 | $15.26 | 14,600 | $96.96 M |
| 12/13/2024 | $17.77 | $16.75 (-5.74%) | $17.96 | $16.75 | 24,827 | $96.79 M |
| 12/12/2024 | $15.17 | $17.50 (15.36%) | $17.50 | $14.61 | 31,477 | $101.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
